Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: May 21, 2013 at 10:34 a.m.   (Data 15 minutes delayed)
  Last price: 62.870 Net change: 0.700 Bid price: 62.870 Ask price: 62.880 30-day historical volatility: 13.41%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 64,315 Volume: 300
13 JUN 48.000 14.850 15.000 14.300 51.5% 0 0
13 JUN 50.000 12.900 13.000 12.300 51.6% 0 0
13 JUN 52.000 10.900 11.000 10.350 51.6% 0 0
13 JUN 54.000 8.900 9.000 8.350 -- 0 0
13 JUN 56.000 6.900 7.050 6.400 52.4% 0 0
13 JUN 58.000 4.950 5.100 4.450 53.4% 0 0
13 JUN 60.000 3.100 3.250 2.690 55.3% 204 0
13 JUN 62.000 1.550 1.650 1.520 60.0% 1,315 25
13 JUN 63.000 0.960 1.070 0.970 60.6% 2,536 26
13 JUN 64.000 0.530 0.540 0.520 56.2% 7,416 38
13 JUN 66.000 0.120 0.180 0.140 51.7% 3,383 0
13 JUN 68.000 0.010 0.080 0.070 50.6% 0 0
13 JUN 70.000 0 0.060 0.060 50.4% 0 0
13 JUN 72.000 0 0.060 0.060 -- 0 0
13 JUN 74.000 0 0.060 0.060 51.1% 0 0
13 JUL 46.000 16.900 17.000 16.350 51.8% 10 0
13 JUL 48.000 14.900 15.050 14.350 51.8% 0 0
13 JUL 50.000 12.900 13.050 12.400 52.0% 0 0
13 JUL 52.000 10.950 11.100 10.400 12.3% 10 0
13 JUL 54.000 8.950 9.100 8.450 52.9% 16 0
13 JUL 56.000 7.000 7.150 6.500 53.5% 7 0
13 JUL 58.000 5.150 5.250 4.650 54.4% 467 0
13 JUL 60.000 3.400 3.500 2.980 56.6% 801 0
13 JUL 62.000 1.910 1.990 1.900 84.6% 9,407 21
13 JUL 64.000 0.850 0.920 0.640 57.0% 7,540 2
13 JUL 66.000 0.290 0.350 0.320 52.6% 477 40
13 JUL 68.000 0.080 0.150 0.120 51.0% 508 0
13 JUL 70.000 0.010 0.100 0.100 50.5% 100 0
13 JUL 72.000 0 0.100 0.100 50.5% 0 0
13 JUL 74.000 0 0.080 0.080 50.4% 0 0
13 JUL 76.000 0 0.080 0.080 -- 0 0
13 OCT 48.000 14.900 15.100 14.400 53.5% 0 0
13 OCT 50.000 12.950 13.150 12.450 53.8% 0 0
13 OCT 52.000 11.000 11.200 10.550 107.3% 0 0
13 OCT 54.000 9.100 9.250 8.650 98.2% 15 10
13 OCT 56.000 7.250 7.400 6.800 92.6% 855 0
13 OCT 58.000 5.550 5.700 5.150 88.1% 288 0
13 OCT 60.000 4.000 4.100 3.750 83.7% 222 20
13 OCT 62.000 2.640 2.730 2.400 77.5% 522 0
13 OCT 64.000 1.580 1.710 1.400 74.0% 1,468 20
13 OCT 66.000 0.870 0.970 0.770 54.5% 739 0
13 OCT 68.000 0.450 0.530 0.430 52.5% 173 0
13 OCT 70.000 0.230 0.300 0.230 51.4% 100 0
13 OCT 72.000 0.110 0.180 0.140 50.8% 0 0
13 OCT 74.000 0.040 0.120 0.110 50.5% 0 0
13 OCT 76.000 0.010 0.110 0.100 50.3% 0 0
14 JAN 40.000 22.850 23.050 22.350 -- 185 0
14 JAN 42.000 20.850 21.050 20.350 -- 30 0
14 JAN 44.000 18.850 19.050 18.400 -- 0 0
14 JAN 46.000 16.900 17.100 16.400 118.0% 20 0
14 JAN 48.000 14.950 15.150 14.450 111.9% 10 0
14 JAN 50.000 13.000 13.200 12.550 105.7% 38 0
14 JAN 52.000 11.150 11.300 10.700 99.7% 278 0
14 JAN 54.000 9.300 9.500 8.900 92.8% 275 0
14 JAN 56.000 7.550 7.750 7.200 89.1% 746 0
14 JAN 58.000 5.950 6.150 5.950 84.9% 7,954 12
14 JAN 60.000 4.550 4.700 4.250 80.3% 4,288 0
14 JAN 62.000 3.200 3.400 3.050 74.5% 1,046 0
14 JAN 64.000 2.180 2.350 2.250 72.2% 2,343 3
14 JAN 66.000 1.410 1.500 1.400 68.7% 408 77
14 JAN 68.000 0.880 0.990 0.830 53.8% 171 0
14 JAN 70.000 0.540 0.620 0.520 52.3% 207 0
15 JAN 46.000 16.900 17.550 17.050 92.1% 38 0
15 JAN 48.000 15.200 15.750 15.150 88.1% 70 0
15 JAN 50.000 13.350 13.950 13.450 85.6% 170 0
15 JAN 52.000 11.600 12.350 11.800 81.2% 27 0
15 JAN 54.000 10.150 10.650 10.150 79.1% 113 0
15 JAN 56.000 8.750 9.250 8.800 76.1% 182 0
15 JAN 58.000 7.400 7.900 7.450 74.2% 164 0
15 JAN 60.000 6.150 6.600 6.500 72.8% 271 6
15 JAN 62.000 5.050 5.500 5.150 69.9% 5,497 0
15 JAN 64.000 4.000 4.400 4.100 67.8% 592 0
15 JAN 66.000 3.200 3.500 3.150 66.4% 317 0
15 JAN 68.000 2.510 2.900 2.660 65.7% 246 0
15 JAN 70.000 1.990 2.240 2.030 64.7% 50 0
16 JAN 58.000 8.500 9.000 8.500 68.5% 0 0
16 JAN 60.000 7.350 7.850 7.400 67.5% 0 0
16 JAN 62.000 6.350 6.850 6.400 66.3% 0 0
16 JAN 64.000 5.450 5.950 5.450 65.5% 0 0
16 JAN 66.000 4.650 5.050 4.650 64.5% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,683 Volume: 0
13 JUN 48.000 0.010 0.070 0.070 50.2% 0 0
13 JUN 50.000 0.010 0.070 0.070 50.2% 0 0
13 JUN 52.000 0.020 0.070 0.080 50.3% 0 0
13 JUN 54.000 0.030 0.080 0.100 -- 0 0
13 JUN 56.000 0.050 0.110 0.140 50.6% 79 0
13 JUN 58.000 0.100 0.160 0.210 51.1% 1,385 0
13 JUN 60.000 0.250 0.300 0.460 52.8% 778 0
13 JUN 62.000 0.650 0.740 1.000 57.4% 56 0
13 JUN 63.000 1.050 1.180 1.560 58.0% 10 0
13 JUN 64.000 1.610 1.750 2.230 53.9% 10 0
13 JUN 66.000 3.200 3.350 3.950 49.0% 0 0
13 JUN 68.000 5.100 5.200 5.900 47.7% 0 0
13 JUN 70.000 7.050 7.200 7.900 47.0% 0 0
13 JUN 72.000 9.050 9.200 9.900 -- 0 0
13 JUN 74.000 11.050 11.200 11.900 42.1% 0 0
13 JUL 46.000 0.010 0.090 0.090 50.2% 65 0
13 JUL 48.000 0.020 0.100 0.090 50.3% 92 0
13 JUL 50.000 0.040 0.100 0.100 50.3% 153 0
13 JUL 52.000 0.060 0.140 0.140 9.2% 135 0
13 JUL 54.000 0.080 0.150 0.150 50.7% 170 0
13 JUL 56.000 0.130 0.200 0.230 51.1% 774 0
13 JUL 58.000 0.250 0.300 0.390 52.0% 1,047 0
13 JUL 60.000 0.500 0.540 0.720 53.8% 2,073 0
13 JUL 62.000 0.980 1.060 1.360 57.3% 472 0
13 JUL 64.000 1.910 2.000 2.460 54.2% 232 0
13 JUL 66.000 3.350 3.450 4.050 49.8% 59 0
13 JUL 68.000 5.100 5.250 5.900 48.1% 107 0
13 JUL 70.000 7.050 7.250 7.900 47.4% 61 0
13 JUL 72.000 9.050 9.200 9.900 47.2% 0 0
13 JUL 74.000 11.050 11.200 11.900 47.0% 0 0
13 JUL 76.000 13.050 13.200 13.900 -- 0 0
13 OCT 48.000 0.140 0.240 0.250 50.7% 32 0
13 OCT 50.000 0.210 0.300 0.340 51.0% 3,396 0
13 OCT 52.000 0.290 0.390 0.440 51.4% 26 0
13 OCT 54.000 0.420 0.500 0.590 52.0% 279 0
13 OCT 56.000 0.630 0.770 0.850 53.2% 826 0
13 OCT 58.000 0.960 1.050 1.220 68.8% 354 0
13 OCT 60.000 1.500 1.560 1.790 73.2% 244 0
13 OCT 62.000 2.150 2.230 2.570 68.1% 184 0
13 OCT 64.000 3.100 3.250 3.650 65.4% 164 0
13 OCT 66.000 4.400 4.550 5.050 53.1% 114 0
13 OCT 68.000 6.000 6.150 6.750 51.1% 30 0
13 OCT 70.000 7.800 7.950 8.550 49.9% 0 0
13 OCT 72.000 9.650 9.850 10.500 49.4% 90 0
13 OCT 74.000 11.600 11.750 12.450 49.2% 0 0
13 OCT 76.000 13.600 13.800 14.450 49.1% 0 0
14 JAN 40.000 0.110 0.180 0.200 35.7% 977 0
14 JAN 42.000 0.150 0.260 0.270 33.4% 3,052 0
14 JAN 44.000 0.210 0.320 0.340 30.9% 235 0
14 JAN 46.000 0.270 0.390 0.430 51.0% 144 0
14 JAN 48.000 0.380 0.510 0.550 51.4% 228 0
14 JAN 50.000 0.500 0.610 0.650 51.8% 650 0
14 JAN 52.000 0.700 0.790 0.910 52.5% 8,080 0
14 JAN 54.000 0.960 1.060 1.170 67.8% 850 0
14 JAN 56.000 1.320 1.430 1.580 76.3% 799 0
14 JAN 58.000 1.780 1.900 2.120 74.7% 1,806 0
14 JAN 60.000 2.410 2.530 2.780 71.8% 536 0
14 JAN 62.000 3.150 3.300 3.650 69.9% 1,747 0
14 JAN 64.000 4.150 4.300 4.700 64.8% 1,347 0
14 JAN 66.000 5.400 5.550 6.000 62.0% 0 0
14 JAN 68.000 6.850 7.050 7.550 52.5% 50 0
14 JAN 70.000 8.500 8.700 9.250 51.1% 50 0
15 JAN 46.000 1.900 2.130 2.180 77.9% 1,979 0
15 JAN 48.000 2.150 2.500 2.600 76.0% 342 0
15 JAN 50.000 2.480 2.850 2.960 74.0% 763 0
15 JAN 52.000 2.980 3.350 3.550 73.7% 38 0
15 JAN 54.000 3.550 3.950 4.100 71.8% 134 0
15 JAN 56.000 4.250 4.550 4.750 71.0% 808 0
15 JAN 58.000 5.050 5.350 5.500 69.0% 208 0
15 JAN 60.000 5.750 6.100 6.350 67.5% 159 0
15 JAN 62.000 6.700 7.050 7.350 66.3% 6 0
15 JAN 64.000 7.600 8.050 8.400 64.6% 107 0
15 JAN 66.000 8.850 9.150 9.550 63.6% 29 0
15 JAN 68.000 10.100 10.550 10.950 62.9% 10 0
15 JAN 70.000 11.350 11.950 12.350 59.7% 50 0
16 JAN 58.000 7.450 7.950 8.150 64.5% 0 0
16 JAN 60.000 8.400 8.900 9.050 63.7% 2 0
16 JAN 62.000 9.350 9.850 10.100 62.9% 0 0
16 JAN 64.000 10.300 11.100 11.300 62.3% 0 0
16 JAN 66.000 11.450 12.250 12.550 60.1% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.